PT Trisula International Tbk TRIS

IDX · Indonesia · Consumer Non-Durables

IDR 173.00+4.00 (+2.37%)

Market open· Oct 2, 2026, 2:53 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 173.00	+2.37%	IDR 169.00	IDR 173.00	IDR 169.00	5.70K
2026-10-01	IDR 169.00	-0.59%	IDR 170.00	IDR 174.00	IDR 169.00	1.30M
2026-09-30	IDR 170.00	0.00%	IDR 172.00	IDR 172.00	IDR 169.00	175.50K
2026-09-29	IDR 170.00	+0.59%	IDR 169.00	IDR 172.00	IDR 168.00	521.50K
2026-09-28	IDR 169.00	-2.31%	IDR 173.00	IDR 175.00	IDR 168.00	447.00K
2026-09-25	IDR 173.00	0.00%	IDR 178.00	IDR 179.00	IDR 166.00	1.95M
2026-09-24	IDR 173.00	0.00%	IDR 176.00	IDR 183.00	IDR 172.00	1.24M
2026-09-23	IDR 173.00	+0.58%	IDR 176.00	IDR 181.00	IDR 172.00	3.07M
2026-09-22	IDR 172.00	0.00%	IDR 172.00	IDR 173.00	IDR 168.00	604.80K
2026-09-21	IDR 172.00	0.00%	IDR 172.00	IDR 175.00	IDR 171.00	1.41M
2026-09-18	IDR 172.00	0.00%	IDR 172.00	IDR 174.00	IDR 171.00	347.10K
2026-09-17	IDR 172.00	0.00%	IDR 172.00	IDR 181.00	IDR 170.00	5.14M
2026-09-16	IDR 172.00	+0.58%	IDR 172.00	IDR 175.00	IDR 171.00	321.30K
2026-09-15	IDR 171.00	-0.58%	IDR 172.00	IDR 172.00	IDR 170.00	159.20K
2026-09-14	IDR 172.00	+0.58%	IDR 170.00	IDR 175.00	IDR 170.00	524.10K
2026-09-11	IDR 171.00	+0.59%	IDR 170.00	IDR 172.00	IDR 167.00	655.50K
2026-09-10	IDR 170.00	-2.86%	IDR 175.00	IDR 176.00	IDR 170.00	1.08M
2026-09-09	IDR 175.00	-1.69%	IDR 179.00	IDR 179.00	IDR 175.00	1.90M
2026-09-08	IDR 178.00	0.00%	IDR 178.00	IDR 179.00	IDR 177.00	1.26M
2026-09-07	IDR 178.00	+0.56%	IDR 178.00	IDR 179.00	IDR 176.00	951.30K
2026-09-04	IDR 177.00	0.00%	IDR 178.00	IDR 179.00	IDR 176.00	758.10K
2026-09-03	IDR 177.00	0.00%	IDR 179.00	IDR 179.00	IDR 176.00	1.84M
2026-09-02	IDR 177.00	0.00%	IDR 178.00	IDR 180.00	IDR 175.00	1.89M
2026-09-01	IDR 177.00	0.00%	IDR 179.00	IDR 179.00	IDR 174.00	845.80K
2026-08-31	IDR 177.00	+1.14%	IDR 176.00	IDR 178.00	IDR 175.00	502.80K
2026-08-28	IDR 175.00	+1.16%	IDR 177.00	IDR 177.00	IDR 174.00	1.37M
2026-08-27	IDR 173.00	+1.17%	IDR 169.00	IDR 176.00	IDR 169.00	1.21M
2026-08-26	IDR 171.00	-2.29%	IDR 175.00	IDR 177.00	IDR 166.00	2.96M
2026-08-24	IDR 175.00	-0.57%	IDR 176.00	IDR 178.00	IDR 174.00	636.30K
2026-08-21	IDR 176.00	+2.33%	IDR 173.00	IDR 179.00	IDR 170.00	1.74M
2026-08-20	IDR 172.00	0.00%	IDR 172.00	IDR 174.00	IDR 166.00	863.10K
2026-08-19	IDR 172.00	+1.18%	IDR 172.00	IDR 172.00	IDR 170.00	549.80K
2026-08-18	IDR 170.00	+0.59%	IDR 170.00	IDR 172.00	IDR 169.00	217.20K
2026-08-14	IDR 169.00	-1.17%	IDR 171.00	IDR 171.00	IDR 169.00	106.50K
2026-08-13	IDR 171.00	+0.59%	IDR 170.00	IDR 173.00	IDR 170.00	286.70K
2026-08-12	IDR 170.00	+0.59%	IDR 169.00	IDR 172.00	IDR 169.00	1.31M
2026-08-11	IDR 169.00	-1.17%	IDR 171.00	IDR 172.00	IDR 169.00	323.50K
2026-08-10	IDR 171.00	-0.58%	IDR 172.00	IDR 174.00	IDR 170.00	387.80K
2026-08-07	IDR 172.00	-2.27%	IDR 175.00	IDR 176.00	IDR 171.00	473.40K
2026-08-06	IDR 176.00	+4.76%	IDR 169.00	IDR 188.00	IDR 168.00	6.69M
2026-08-05	IDR 168.00	0.00%	IDR 168.00	IDR 173.00	IDR 166.00	1.02M
2026-08-04	IDR 168.00	+0.60%	IDR 168.00	IDR 170.00	IDR 166.00	294.70K
2026-08-03	IDR 167.00	-1.18%	IDR 168.00	IDR 175.00	IDR 167.00	1.24M
2026-07-31	IDR 169.00	+2.42%	IDR 170.00	IDR 178.00	IDR 166.00	1.78M
2026-07-30	IDR 165.00	-1.79%	IDR 168.00	IDR 175.00	IDR 164.00	997.60K
2026-07-29	IDR 168.00	0.00%	IDR 167.00	IDR 170.00	IDR 164.00	203.20K
2026-07-28	IDR 168.00	-1.18%	IDR 170.00	IDR 171.00	IDR 167.00	184.90K
2026-07-27	IDR 170.00	+2.41%	IDR 167.00	IDR 173.00	IDR 167.00	1.56M
2026-07-24	IDR 166.00	-0.60%	IDR 168.00	IDR 169.00	IDR 165.00	406.30K
2026-07-23	IDR 167.00	-0.60%	IDR 169.00	IDR 171.00	IDR 166.00	563.00K
2026-07-22	IDR 168.00	+1.82%	IDR 167.00	IDR 177.00	IDR 165.00	3.17M
2026-07-21	IDR 165.00	+1.23%	IDR 163.00	IDR 166.00	IDR 163.00	1.40M
2026-07-20	IDR 163.00	-1.21%	IDR 168.00	IDR 168.00	IDR 163.00	623.00K
2026-07-17	IDR 165.00	0.00%	IDR 167.00	IDR 171.00	IDR 165.00	546.70K
2026-07-16	IDR 165.00	-0.60%	IDR 165.00	IDR 169.00	IDR 163.00	1.40M
2026-07-15	IDR 166.00	+1.22%	IDR 164.00	IDR 169.00	IDR 162.00	400.90K
2026-07-14	IDR 164.00	+0.61%	IDR 164.00	IDR 165.00	IDR 161.00	494.10K
2026-07-13	IDR 163.00	+1.88%	IDR 161.00	IDR 164.00	IDR 160.00	404.70K
2026-07-10	IDR 160.00	0.00%	IDR 160.00	IDR 165.00	IDR 158.00	1.70M
2026-07-09	IDR 160.00	-0.62%	IDR 161.00	IDR 163.00	IDR 157.00	1.32M
2026-07-08	IDR 161.00	+0.63%	IDR 167.00	IDR 167.00	IDR 160.00	609.30K
2026-07-07	IDR 160.00	-3.03%	IDR 165.00	IDR 178.00	IDR 158.00	4.53M
2026-07-06	IDR 165.00	+3.13%	IDR 160.00	IDR 204.00	IDR 154.00	16.32M
2026-07-03	IDR 160.00	+0.63%	IDR 159.00	IDR 161.00	IDR 158.00	81.50K
2026-07-02	IDR 159.00	+3.25%	IDR 154.00	IDR 163.00	IDR 154.00	126.30K
2026-07-01	IDR 154.00	-5.52%	IDR 164.00	IDR 169.00	IDR 154.00	1.19M
2026-06-30	IDR 163.00	+1.88%	IDR 160.00	IDR 164.00	IDR 156.00	60.90K
2026-06-29	IDR 160.00	0.00%	IDR 162.00	IDR 167.00	IDR 155.00	1.13M
2026-06-26	IDR 160.00	-2.44%	IDR 164.00	IDR 167.00	IDR 154.00	44.80K
2026-06-25	IDR 164.00	-0.61%	IDR 164.00	IDR 166.00	IDR 161.00	77.20K
2026-06-24	IDR 165.00	-1.20%	IDR 167.00	IDR 170.00	IDR 159.00	201.50K
2026-06-23	IDR 167.00	-0.60%	IDR 168.00	IDR 168.00	IDR 162.00	1.11M
2026-06-22	IDR 168.00	0.00%	IDR 171.00	IDR 171.00	IDR 164.00	185.20K
2026-06-19	IDR 168.00	+1.20%	IDR 164.00	IDR 174.00	IDR 164.00	1.18M
2026-06-18	IDR 166.00	-1.19%	IDR 168.00	IDR 175.00	IDR 164.00	47.00K
2026-06-17	IDR 168.00	0.00%	IDR 169.00	IDR 176.00	IDR 161.00	142.20K
2026-06-15	IDR 168.00	+7.69%	IDR 161.00	IDR 172.00	IDR 161.00	319.20K
2026-06-12	IDR 156.00	+3.31%	IDR 151.00	IDR 163.00	IDR 151.00	1.15M
2026-06-11	IDR 151.00	-3.82%	IDR 157.00	IDR 160.00	IDR 151.00	133.90K
2026-06-10	IDR 157.00	+2.61%	IDR 153.00	IDR 162.00	IDR 153.00	1.14M
2026-06-09	IDR 153.00	+7.75%	IDR 142.00	IDR 154.00	IDR 131.00	282.80K
2026-06-08	IDR 142.00	-3.40%	IDR 138.00	IDR 146.00	IDR 138.00	409.30K
2026-06-05	IDR 147.00	-3.92%	IDR 151.00	IDR 155.00	IDR 147.00	288.80K
2026-06-04	IDR 153.00	-4.38%	IDR 160.00	IDR 160.00	IDR 148.00	1.58M
2026-06-03	IDR 160.00	-4.76%	IDR 167.00	IDR 167.00	IDR 159.00	474.70K
2026-06-02	IDR 168.00	-2.33%	IDR 172.00	IDR 172.00	IDR 166.00	1.23M
2026-05-29	IDR 172.00	+0.58%	IDR 171.00	IDR 175.00	IDR 167.00	167.80K
2026-05-28	IDR 171.00	0.00%	IDR 171.00	IDR 171.00	IDR 171.00	0
2026-05-27	IDR 171.00	0.00%	IDR 171.00	IDR 171.00	IDR 171.00	0
2026-05-26	IDR 171.00	0.00%	IDR 172.00	IDR 172.00	IDR 168.00	44.70K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 173.00	+2.37%	IDR 169.00	IDR 173.00	IDR 169.00	5.70K
2026-10-01	IDR 169.00	-0.59%	IDR 170.00	IDR 174.00	IDR 169.00	1.30M
2026-09-30	IDR 170.00	0.00%	IDR 172.00	IDR 172.00	IDR 169.00	175.50K
2026-09-29	IDR 170.00	+0.59%	IDR 169.00	IDR 172.00	IDR 168.00	521.50K
2026-09-28	IDR 169.00	-2.31%	IDR 173.00	IDR 175.00	IDR 168.00	447.00K
2026-09-25	IDR 173.00	0.00%	IDR 178.00	IDR 179.00	IDR 166.00	1.95M
2026-09-24	IDR 173.00	0.00%	IDR 176.00	IDR 183.00	IDR 172.00	1.24M
2026-09-23	IDR 173.00	+0.58%	IDR 176.00	IDR 181.00	IDR 172.00	3.07M
2026-09-22	IDR 172.00	0.00%	IDR 172.00	IDR 173.00	IDR 168.00	604.80K
2026-09-21	IDR 172.00	0.00%	IDR 172.00	IDR 175.00	IDR 171.00	1.41M
2026-09-18	IDR 172.00	0.00%	IDR 172.00	IDR 174.00	IDR 171.00	347.10K
2026-09-17	IDR 172.00	0.00%	IDR 172.00	IDR 181.00	IDR 170.00	5.14M
2026-09-16	IDR 172.00	+0.58%	IDR 172.00	IDR 175.00	IDR 171.00	321.30K
2026-09-15	IDR 171.00	-0.58%	IDR 172.00	IDR 172.00	IDR 170.00	159.20K
2026-09-14	IDR 172.00	+0.58%	IDR 170.00	IDR 175.00	IDR 170.00	524.10K
2026-09-11	IDR 171.00	+0.59%	IDR 170.00	IDR 172.00	IDR 167.00	655.50K
2026-09-10	IDR 170.00	-2.86%	IDR 175.00	IDR 176.00	IDR 170.00	1.08M
2026-09-09	IDR 175.00	-1.69%	IDR 179.00	IDR 179.00	IDR 175.00	1.90M
2026-09-08	IDR 178.00	0.00%	IDR 178.00	IDR 179.00	IDR 177.00	1.26M
2026-09-07	IDR 178.00	+0.56%	IDR 178.00	IDR 179.00	IDR 176.00	951.30K
2026-09-04	IDR 177.00	0.00%	IDR 178.00	IDR 179.00	IDR 176.00	758.10K
2026-09-03	IDR 177.00	0.00%	IDR 179.00	IDR 179.00	IDR 176.00	1.84M
2026-09-02	IDR 177.00	0.00%	IDR 178.00	IDR 180.00	IDR 175.00	1.89M
2026-09-01	IDR 177.00	0.00%	IDR 179.00	IDR 179.00	IDR 174.00	845.80K
2026-08-31	IDR 177.00	+1.14%	IDR 176.00	IDR 178.00	IDR 175.00	502.80K
2026-08-28	IDR 175.00	+1.16%	IDR 177.00	IDR 177.00	IDR 174.00	1.37M
2026-08-27	IDR 173.00	+1.17%	IDR 169.00	IDR 176.00	IDR 169.00	1.21M
2026-08-26	IDR 171.00	-2.29%	IDR 175.00	IDR 177.00	IDR 166.00	2.96M
2026-08-24	IDR 175.00	-0.57%	IDR 176.00	IDR 178.00	IDR 174.00	636.30K
2026-08-21	IDR 176.00	+2.33%	IDR 173.00	IDR 179.00	IDR 170.00	1.74M
2026-08-20	IDR 172.00	0.00%	IDR 172.00	IDR 174.00	IDR 166.00	863.10K
2026-08-19	IDR 172.00	+1.18%	IDR 172.00	IDR 172.00	IDR 170.00	549.80K
2026-08-18	IDR 170.00	+0.59%	IDR 170.00	IDR 172.00	IDR 169.00	217.20K
2026-08-14	IDR 169.00	-1.17%	IDR 171.00	IDR 171.00	IDR 169.00	106.50K
2026-08-13	IDR 171.00	+0.59%	IDR 170.00	IDR 173.00	IDR 170.00	286.70K
2026-08-12	IDR 170.00	+0.59%	IDR 169.00	IDR 172.00	IDR 169.00	1.31M
2026-08-11	IDR 169.00	-1.17%	IDR 171.00	IDR 172.00	IDR 169.00	323.50K
2026-08-10	IDR 171.00	-0.58%	IDR 172.00	IDR 174.00	IDR 170.00	387.80K
2026-08-07	IDR 172.00	-2.27%	IDR 175.00	IDR 176.00	IDR 171.00	473.40K
2026-08-06	IDR 176.00	+4.76%	IDR 169.00	IDR 188.00	IDR 168.00	6.69M
2026-08-05	IDR 168.00	0.00%	IDR 168.00	IDR 173.00	IDR 166.00	1.02M
2026-08-04	IDR 168.00	+0.60%	IDR 168.00	IDR 170.00	IDR 166.00	294.70K
2026-08-03	IDR 167.00	-1.18%	IDR 168.00	IDR 175.00	IDR 167.00	1.24M
2026-07-31	IDR 169.00	+2.42%	IDR 170.00	IDR 178.00	IDR 166.00	1.78M
2026-07-30	IDR 165.00	-1.79%	IDR 168.00	IDR 175.00	IDR 164.00	997.60K
2026-07-29	IDR 168.00	0.00%	IDR 167.00	IDR 170.00	IDR 164.00	203.20K
2026-07-28	IDR 168.00	-1.18%	IDR 170.00	IDR 171.00	IDR 167.00	184.90K
2026-07-27	IDR 170.00	+2.41%	IDR 167.00	IDR 173.00	IDR 167.00	1.56M
2026-07-24	IDR 166.00	-0.60%	IDR 168.00	IDR 169.00	IDR 165.00	406.30K
2026-07-23	IDR 167.00	-0.60%	IDR 169.00	IDR 171.00	IDR 166.00	563.00K
2026-07-22	IDR 168.00	+1.82%	IDR 167.00	IDR 177.00	IDR 165.00	3.17M
2026-07-21	IDR 165.00	+1.23%	IDR 163.00	IDR 166.00	IDR 163.00	1.40M
2026-07-20	IDR 163.00	-1.21%	IDR 168.00	IDR 168.00	IDR 163.00	623.00K
2026-07-17	IDR 165.00	0.00%	IDR 167.00	IDR 171.00	IDR 165.00	546.70K
2026-07-16	IDR 165.00	-0.60%	IDR 165.00	IDR 169.00	IDR 163.00	1.40M
2026-07-15	IDR 166.00	+1.22%	IDR 164.00	IDR 169.00	IDR 162.00	400.90K
2026-07-14	IDR 164.00	+0.61%	IDR 164.00	IDR 165.00	IDR 161.00	494.10K
2026-07-13	IDR 163.00	+1.88%	IDR 161.00	IDR 164.00	IDR 160.00	404.70K
2026-07-10	IDR 160.00	0.00%	IDR 160.00	IDR 165.00	IDR 158.00	1.70M
2026-07-09	IDR 160.00	-0.62%	IDR 161.00	IDR 163.00	IDR 157.00	1.32M
2026-07-08	IDR 161.00	+0.63%	IDR 167.00	IDR 167.00	IDR 160.00	609.30K
2026-07-07	IDR 160.00	-3.03%	IDR 165.00	IDR 178.00	IDR 158.00	4.53M
2026-07-06	IDR 165.00	+3.13%	IDR 160.00	IDR 204.00	IDR 154.00	16.32M
2026-07-03	IDR 160.00	+0.63%	IDR 159.00	IDR 161.00	IDR 158.00	81.50K
2026-07-02	IDR 159.00	+3.25%	IDR 154.00	IDR 163.00	IDR 154.00	126.30K
2026-07-01	IDR 154.00	-5.52%	IDR 164.00	IDR 169.00	IDR 154.00	1.19M
2026-06-30	IDR 163.00	+1.88%	IDR 160.00	IDR 164.00	IDR 156.00	60.90K
2026-06-29	IDR 160.00	0.00%	IDR 162.00	IDR 167.00	IDR 155.00	1.13M
2026-06-26	IDR 160.00	-2.44%	IDR 164.00	IDR 167.00	IDR 154.00	44.80K
2026-06-25	IDR 164.00	-0.61%	IDR 164.00	IDR 166.00	IDR 161.00	77.20K
2026-06-24	IDR 165.00	-1.20%	IDR 167.00	IDR 170.00	IDR 159.00	201.50K
2026-06-23	IDR 167.00	-0.60%	IDR 168.00	IDR 168.00	IDR 162.00	1.11M
2026-06-22	IDR 168.00	0.00%	IDR 171.00	IDR 171.00	IDR 164.00	185.20K
2026-06-19	IDR 168.00	+1.20%	IDR 164.00	IDR 174.00	IDR 164.00	1.18M
2026-06-18	IDR 166.00	-1.19%	IDR 168.00	IDR 175.00	IDR 164.00	47.00K
2026-06-17	IDR 168.00	0.00%	IDR 169.00	IDR 176.00	IDR 161.00	142.20K
2026-06-15	IDR 168.00	+7.69%	IDR 161.00	IDR 172.00	IDR 161.00	319.20K
2026-06-12	IDR 156.00	+3.31%	IDR 151.00	IDR 163.00	IDR 151.00	1.15M
2026-06-11	IDR 151.00	-3.82%	IDR 157.00	IDR 160.00	IDR 151.00	133.90K
2026-06-10	IDR 157.00	+2.61%	IDR 153.00	IDR 162.00	IDR 153.00	1.14M
2026-06-09	IDR 153.00	+7.75%	IDR 142.00	IDR 154.00	IDR 131.00	282.80K
2026-06-08	IDR 142.00	-3.40%	IDR 138.00	IDR 146.00	IDR 138.00	409.30K
2026-06-05	IDR 147.00	-3.92%	IDR 151.00	IDR 155.00	IDR 147.00	288.80K
2026-06-04	IDR 153.00	-4.38%	IDR 160.00	IDR 160.00	IDR 148.00	1.58M
2026-06-03	IDR 160.00	-4.76%	IDR 167.00	IDR 167.00	IDR 159.00	474.70K
2026-06-02	IDR 168.00	-2.33%	IDR 172.00	IDR 172.00	IDR 166.00	1.23M
2026-05-29	IDR 172.00	+0.58%	IDR 171.00	IDR 175.00	IDR 167.00	167.80K
2026-05-28	IDR 171.00	0.00%	IDR 171.00	IDR 171.00	IDR 171.00	0
2026-05-27	IDR 171.00	0.00%	IDR 171.00	IDR 171.00	IDR 171.00	0
2026-05-26	IDR 171.00	0.00%	IDR 172.00	IDR 172.00	IDR 168.00	44.70K